|
Closing price on 11/4/2021
|
|
| Open |
18.50 |
| High |
18.70 |
| Low |
18.40 |
| Volume |
9,900 |
| Split-adjusted Price |
17.24 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2021
|
-0.30 / -1.60%
|
18.50
|
18.70
|
18.40
|
18.50
|
18.50
|
17.24
|
9,900
|
|
|
11/3/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.60
|
18.80
|
18.80
|
17.52
|
10,700
|
|
|
11/2/2021
|
+0.40 / +2.14%
|
18.70
|
19.10
|
18.50
|
19.10
|
18.80
|
17.80
|
28,400
|
|
|
11/1/2021
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.60
|
18.80
|
18.70
|
17.52
|
84,500
|
|
|
10/29/2021
|
-0.10 / -0.52%
|
19.30
|
19.30
|
18.80
|
19.10
|
19.00
|
17.80
|
50,800
|
|
|
10/28/2021
|
0.00 / 0.00%
|
19.00
|
20.00
|
19.00
|
20.00
|
19.20
|
18.64
|
38,600
|
|
|
10/27/2021
|
+0.50 / +2.56%
|
19.80
|
20.10
|
19.80
|
20.00
|
20.00
|
18.64
|
37,800
|
|
|
10/26/2021
|
+1.20 / +6.42%
|
18.70
|
20.00
|
18.70
|
19.90
|
19.50
|
18.54
|
96,700
|
|
|
10/25/2021
|
+0.50 / +2.75%
|
18.20
|
19.00
|
17.10
|
18.70
|
18.70
|
17.43
|
135,700
|
|
|
10/22/2021
|
-0.50 / -2.67%
|
18.50
|
18.50
|
18.00
|
18.20
|
18.20
|
16.96
|
14,300
|
|
|
10/21/2021
|
+2.00 / +11.43%
|
18.00
|
19.90
|
17.90
|
19.50
|
18.70
|
18.17
|
26,700
|
|
|
10/20/2021
|
+1.00 / +5.88%
|
17.30
|
18.50
|
17.10
|
18.00
|
17.50
|
16.77
|
28,900
|
|
|
10/19/2021
|
+0.70 / +4.27%
|
16.50
|
17.50
|
16.50
|
17.10
|
17.00
|
15.93
|
38,700
|
|
|
10/18/2021
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.20
|
16.50
|
16.40
|
15.38
|
18,100
|
|
|
10/15/2021
|
+0.30 / +1.85%
|
16.10
|
16.60
|
16.10
|
16.50
|
16.40
|
15.38
|
8,400
|
|
|
10/14/2021
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.20
|
15.19
|
6,900
|
|
|
10/13/2021
|
-0.10 / -0.61%
|
16.10
|
16.60
|
16.10
|
16.40
|
16.30
|
15.28
|
22,500
|
|
|
10/12/2021
|
+0.30 / +1.85%
|
16.20
|
16.60
|
16.20
|
16.50
|
16.50
|
15.38
|
16,500
|
|
|
10/11/2021
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.10
|
16.50
|
16.20
|
15.38
|
7,000
|
|
|
10/8/2021
|
+0.30 / +1.82%
|
17.00
|
17.00
|
16.00
|
16.80
|
16.30
|
15.65
|
3,700
|
|
|
10/7/2021
|
+0.80 / +5.06%
|
16.00
|
16.80
|
15.60
|
16.60
|
16.50
|
15.47
|
18,400
|
|
|
10/6/2021
|
+1.00 / +6.58%
|
15.30
|
16.20
|
15.30
|
16.20
|
15.80
|
15.10
|
16,400
|
|
|
10/5/2021
|
+0.50 / +3.27%
|
16.00
|
16.00
|
15.00
|
15.80
|
15.20
|
14.72
|
1,100
|
|
|
10/4/2021
|
+0.30 / +1.97%
|
15.90
|
15.90
|
14.40
|
15.50
|
15.30
|
14.44
|
900
|
|
|
10/1/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.00
|
16.00
|
15.20
|
14.91
|
18,600
|
|
|
9/30/2021
|
+0.30 / +1.88%
|
15.90
|
16.30
|
15.90
|
16.30
|
16.00
|
15.19
|
5,700
|
|
|
9/29/2021
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.91
|
900
|
|
|
9/28/2021
|
+0.30 / +1.90%
|
15.40
|
16.10
|
14.90
|
16.10
|
15.70
|
15.00
|
6,700
|
|
|
9/27/2021
|
-2.00 / -11.49%
|
16.10
|
17.20
|
15.40
|
15.40
|
15.80
|
14.35
|
28,700
|
|
|
9/24/2021
|
+0.20 / +1.12%
|
17.00
|
18.00
|
16.90
|
18.00
|
17.40
|
16.77
|
6,100
|
|
|